SIFY(SIFY)
SIFY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $16.23 | $16.53 | $15.67 | $15.74 | 47,599 |
| 5/20/2026 | $16.13 | $16.56 | $16.00 | $16.32 | 33,747 |
| 5/19/2026 | $15.83 | $16.52 | $15.68 | $15.92 | 70,914 |
| 5/18/2026 | $15.50 | $16.16 | $15.40 | $16.04 | 77,700 |
| 5/15/2026 | $16.06 | $16.39 | $15.73 | $15.73 | 34,600 |
| 5/14/2026 | $16.33 | $16.95 | $16.01 | $16.47 | 42,800 |
| 5/13/2026 | $16.11 | $16.51 | $15.58 | $16.18 | 34,901 |
| 5/12/2026 | $16.30 | $16.70 | $15.56 | $15.88 | 93,033 |
| 5/11/2026 | $16.25 | $17.49 | $16.15 | $16.33 | 163,600 |
| 5/8/2026 | $16.00 | $16.45 | $15.95 | $16.34 | 84,334 |
| 5/7/2026 | $15.22 | $16.06 | $15.04 | $15.88 | 109,685 |
| 5/6/2026 | $14.78 | $15.48 | $14.61 | $15.27 | 55,615 |
| 5/5/2026 | $14.80 | $14.99 | $14.64 | $14.64 | 27,020 |
| 5/4/2026 | $15.42 | $15.62 | $14.63 | $14.66 | 59,629 |
| 5/1/2026 | $15.34 | $15.85 | $15.34 | $15.64 | 37,846 |
| 4/30/2026 | $15.14 | $15.64 | $14.96 | $15.41 | 58,500 |
| 4/29/2026 | $14.92 | $15.22 | $14.86 | $15.04 | 16,500 |
| 4/28/2026 | $14.51 | $15.20 | $14.50 | $15.15 | 29,140 |
| 4/27/2026 | $15.46 | $15.46 | $14.62 | $14.86 | 43,300 |
| 4/24/2026 | $15.77 | $15.93 | $15.20 | $15.40 | 37,935 |
| 4/23/2026 | $15.50 | $15.81 | $14.85 | $15.60 | 67,925 |
| 4/22/2026 | $14.89 | $15.79 | $14.85 | $15.57 | 81,210 |
| 4/21/2026 | $14.93 | $15.12 | $14.33 | $14.65 | 62,822 |
| 4/20/2026 | $13.14 | $15.02 | $13.02 | $14.86 | 162,362 |
| 4/17/2026 | $13.97 | $14.10 | $13.27 | $13.42 | 41,837 |
| 4/16/2026 | $13.18 | $14.14 | $13.06 | $13.68 | 69,939 |
| 4/15/2026 | $13.01 | $13.41 | $12.79 | $13.14 | 73,000 |
| 4/14/2026 | $12.97 | $13.48 | $12.43 | $12.96 | 96,701 |
| 4/13/2026 | $13.95 | $13.95 | $12.00 | $12.96 | 200,416 |
| 4/10/2026 | $13.81 | $14.00 | $13.40 | $13.77 | 59,921 |
| 4/9/2026 | $14.23 | $14.23 | $13.68 | $13.84 | 31,636 |
| 4/8/2026 | $13.73 | $14.24 | $13.64 | $13.80 | 30,400 |
| 4/7/2026 | $13.32 | $13.43 | $13.15 | $13.19 | 19,800 |
| 4/6/2026 | $13.60 | $13.87 | $13.22 | $13.48 | 23,800 |
| 4/2/2026 | $13.16 | $13.88 | $12.97 | $13.74 | 20,000 |
| 4/1/2026 | $12.90 | $13.71 | $12.90 | $13.57 | 41,923 |
| 3/31/2026 | $12.51 | $13.01 | $12.30 | $12.79 | 53,000 |
| 3/30/2026 | $12.96 | $13.31 | $12.20 | $12.41 | 71,232 |
| 3/27/2026 | $13.28 | $14.00 | $12.70 | $12.90 | 73,500 |
| 3/26/2026 | $13.98 | $14.26 | $13.26 | $13.31 | 55,451 |
| 3/25/2026 | $14.13 | $14.50 | $13.91 | $14.06 | 51,600 |
| 3/24/2026 | $14.29 | $14.53 | $13.67 | $13.87 | 42,352 |
| 3/23/2026 | $13.92 | $14.52 | $13.76 | $14.29 | 48,600 |
| 3/20/2026 | $14.27 | $14.62 | $13.63 | $13.89 | 62,560 |
| 3/19/2026 | $14.03 | $14.95 | $14.03 | $14.21 | 32,000 |
| 3/18/2026 | $14.14 | $15.00 | $14.01 | $14.56 | 49,500 |
| 3/17/2026 | $13.74 | $14.20 | $13.62 | $14.04 | 31,234 |
| 3/16/2026 | $13.96 | $13.96 | $13.44 | $13.53 | 31,108 |
| 3/13/2026 | $13.89 | $13.95 | $13.39 | $13.76 | 71,600 |
| 3/12/2026 | $13.96 | $14.26 | $13.73 | $13.85 | 91,100 |
| 3/11/2026 | $14.18 | $14.90 | $13.55 | $14.22 | 47,300 |
| 3/10/2026 | $13.80 | $14.78 | $13.80 | $14.42 | 29,701 |
| 3/9/2026 | $13.70 | $14.37 | $13.33 | $13.95 | 50,921 |
| 3/6/2026 | $14.11 | $14.59 | $14.00 | $14.16 | 21,818 |
| 3/5/2026 | $14.61 | $15.00 | $14.00 | $14.45 | 59,649 |
| 3/4/2026 | $14.07 | $15.01 | $14.07 | $14.77 | 53,179 |
| 3/3/2026 | $14.60 | $14.80 | $14.00 | $14.01 | 74,143 |
| 3/2/2026 | $14.81 | $15.35 | $14.01 | $14.86 | 117,660 |
| 2/27/2026 | $15.72 | $16.01 | $15.30 | $15.67 | 47,504 |
| 2/26/2026 | $16.12 | $16.35 | $16.00 | $16.05 | 45,400 |
| 2/25/2026 | $16.60 | $16.69 | $16.01 | $16.20 | 43,500 |
| 2/24/2026 | $15.57 | $16.95 | $15.31 | $16.38 | 302,400 |
| 2/23/2026 | $15.31 | $15.90 | $15.30 | $15.35 | 59,844 |